Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.89 | 19.96 | 19.52 | 19.53 | 5,935,875 | -0.33(-1.65%) |
Sep 29, 2011 | 20.02 | 20.15 | 19.69 | 19.86 | 4,864,181 | +0.12(+0.63%) |
Sep 28, 2011 | 20.00 | 20.16 | 19.66 | 19.73 | 3,549,181 | -0.18(-0.92%) |
Sep 27, 2011 | 20.29 | 20.30 | 19.83 | 19.92 | 3,785,089 | -0.01(-0.07%) |
Sep 26, 2011 | 20.02 | 20.09 | 19.84 | 19.93 | 6,722,648 | +0.10(+0.50%) |
Sep 23, 2011 | 19.49 | 19.92 | 19.46 | 19.83 | 3,038,731 | +0.32(+1.65%) |
Sep 22, 2011 | 19.52 | 19.62 | 19.27 | 19.51 | 3,825,592 | -0.45(-2.27%) |
Sep 21, 2011 | 20.31 | 20.50 | 19.95 | 19.96 | 2,987,604 | -0.32(-1.58%) |
Sep 20, 2011 | 19.99 | 20.63 | 19.99 | 20.29 | 3,094,834 | +0.31(+1.58%) |
Sep 19, 2011 | 19.69 | 20.02 | 19.68 | 19.97 | 2,354,175 | +0.01(+0.07%) |
Sep 16, 2011 | 19.75 | 20.02 | 19.71 | 19.96 | 3,366,038 | +0.28(+1.40%) |
Sep 15, 2011 | 19.50 | 19.76 | 19.39 | 19.68 | 2,943,828 | +0.30(+1.56%) |
Sep 14, 2011 | 19.39 | 19.54 | 19.11 | 19.38 | 3,523,612 | +0.05(+0.27%) |
Sep 13, 2011 | 19.15 | 19.33 | 18.99 | 19.33 | 3,045,982 | +0.17(+0.89%) |
Sep 12, 2011 | 18.85 | 19.16 | 18.78 | 19.16 | 2,418,063 | +0.18(+0.93%) |
Sep 09, 2011 | 19.16 | 19.16 | 18.84 | 18.98 | 3,884,385 | -0.39(-2.00%) |
Sep 08, 2011 | 19.20 | 19.54 | 19.19 | 19.37 | 2,099,230 | +0.09(+0.44%) |
Sep 07, 2011 | 19.22 | 19.35 | 19.05 | 19.28 | 3,793,971 | +0.27(+1.41%) |
Sep 06, 2011 | 18.68 | 19.03 | 18.58 | 19.01 | 3,246,548 | -0.12(-0.63%) |
Sep 02, 2011 | 19.18 | 19.30 | 19.06 | 19.13 | 3,196,474 | -0.19(-0.97%) |
Sep 01, 2011 | 19.63 | 19.67 | 19.31 | 19.32 | 4,101,100 | -0.27(-1.39%) |
Aug 31, 2011 | 19.40 | 19.64 | 19.31 | 19.59 | 4,659,454 | +0.29(+1.51%) |
Aug 30, 2011 | 19.36 | 19.41 | 19.20 | 19.30 | 4,365,085 | -0.08(-0.43%) |
Aug 29, 2011 | 19.13 | 19.39 | 19.07 | 19.39 | 5,231,214 | +0.48(+2.53%) |
Aug 26, 2011 | 18.82 | 19.00 | 18.41 | 18.91 | 8,404,955 | -0.03(-0.17%) |
Aug 25, 2011 | 19.17 | 19.17 | 18.71 | 18.94 | 8,369,515 | -0.16(-0.81%) |
Aug 24, 2011 | 18.67 | 19.11 | 18.60 | 19.09 | 2,908,592 | +0.39(+2.11%) |
Aug 23, 2011 | 18.29 | 18.70 | 18.17 | 18.70 | 4,824,846 | +0.45(+2.45%) |
Aug 22, 2011 | 18.65 | 18.70 | 18.18 | 18.25 | 3,287,861 | -0.14(-0.74%) |
Aug 19, 2011 | 18.27 | 18.55 | 18.26 | 18.39 | 4,514,773 | -0.06(-0.35%) |
Aug 18, 2011 | 18.37 | 18.55 | 18.16 | 18.45 | 4,991,096 | -0.28(-1.52%) |
Aug 17, 2011 | 18.59 | 18.86 | 18.55 | 18.74 | 3,417,323 | +0.25(+1.37%) |
Aug 16, 2011 | 18.23 | 18.55 | 18.12 | 18.49 | 3,486,012 | +0.13(+0.71%) |
Aug 15, 2011 | 17.86 | 18.36 | 17.85 | 18.36 | 3,214,460 | +0.62(+3.47%) |
Aug 12, 2011 | 18.05 | 18.16 | 17.62 | 17.74 | 2,879,986 | -0.24(-1.33%) |
Aug 11, 2011 | 17.23 | 18.20 | 17.11 | 17.98 | 4,012,013 | +0.86(+5.03%) |
Aug 10, 2011 | 17.34 | 17.59 | 16.96 | 17.12 | 5,656,949 | -0.48(-2.72%) |
Aug 09, 2011 | 17.64 | 17.63 | 16.54 | 17.60 | 8,218,212 | +0.78(+4.66%) |
Aug 08, 2011 | 17.64 | 17.81 | 16.72 | 16.82 | 7,042,332 | -1.07(-5.97%) |
Aug 05, 2011 | 17.71 | 18.13 | 17.53 | 17.88 | 7,166,186 | +0.41(+2.33%) |
Aug 04, 2011 | 18.16 | 18.36 | 17.45 | 17.48 | 4,370,045 | -1.01(-5.46%) |
Aug 03, 2011 | 18.36 | 18.51 | 18.10 | 18.49 | 2,958,020 | +0.14(+0.78%) |
Aug 02, 2011 | 18.68 | 18.72 | 18.34 | 18.34 | 3,501,101 | -0.41(-2.21%) |
Aug 01, 2011 | 18.84 | 18.90 | 18.61 | 18.76 | 2,897,006 | +0.10(+0.52%) |
Jul 29, 2011 | 18.84 | 18.89 | 18.64 | 18.66 | 3,143,240 | -0.34(-1.81%) |
Jul 28, 2011 | 19.22 | 19.24 | 18.97 | 19.00 | 2,991,044 | -0.27(-1.41%) |
Jul 27, 2011 | 19.23 | 19.28 | 19.13 | 19.28 | 2,701,248 | +0.00(+0.00%) |
Jul 26, 2011 | 19.41 | 19.50 | 19.26 | 19.28 | 3,031,768 | -0.10(-0.50%) |
Jul 25, 2011 | 19.02 | 19.46 | 18.82 | 19.37 | 5,097,166 | +0.37(+1.94%) |
Jul 22, 2011 | 19.07 | 19.07 | 18.92 | 19.00 | 1,960,767 | -0.07(-0.37%) |
Jul 21, 2011 | 18.75 | 19.09 | 18.74 | 19.08 | 2,206,097 | +0.44(+2.36%) |
Jul 20, 2011 | 18.58 | 18.75 | 18.48 | 18.64 | 1,506,136 | +0.06(+0.31%) |
Jul 19, 2011 | 18.41 | 18.62 | 18.30 | 18.58 | 2,445,191 | +0.21(+1.16%) |
Jul 18, 2011 | 18.63 | 18.65 | 18.32 | 18.36 | 2,232,016 | -0.29(-1.56%) |
Jul 15, 2011 | 18.67 | 18.75 | 18.57 | 18.65 | 1,745,839 | +0.00(+0.00%) |
Jul 14, 2011 | 18.71 | 18.80 | 18.64 | 18.65 | 2,162,861 | -0.05(-0.28%) |
Jul 13, 2011 | 18.73 | 18.85 | 18.63 | 18.71 | 3,217,802 | +0.01(+0.07%) |
Jul 12, 2011 | 18.40 | 18.78 | 18.40 | 18.69 | 2,562,634 | +0.21(+1.12%) |
Jul 11, 2011 | 18.62 | 18.65 | 18.47 | 18.49 | 1,735,655 | -0.32(-1.69%) |
Jul 08, 2011 | 18.78 | 18.84 | 18.64 | 18.80 | 1,543,404 | -0.07(-0.38%) |
Jul 07, 2011 | 18.91 | 18.91 | 18.76 | 18.87 | 1,138,839 | +0.09(+0.48%) |
Jul 06, 2011 | 18.78 | 18.87 | 18.72 | 18.78 | 1,365,476 | -0.02(-0.10%) |
Jul 05, 2011 | 18.85 | 18.94 | 18.69 | 18.80 | 2,027,059 | -0.11(-0.58%) |